Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1933 Industries Inc (OP: TGIFF )

0.0085 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0810 0.0933 0.0760 0.0848 231,500 -0.00(-3.09%)
May 28, 2020 0.0710 0.0922 0.0710 0.0875 1,043,278 +0.01(+16.67%)
May 27, 2020 0.0633 0.0782 0.0608 0.0750 561,450 +0.01(+20.97%)
May 26, 2020 0.0665 0.0695 0.0590 0.0620 947,498 -0.00(-6.06%)
May 22, 2020 0.0600 0.0700 0.0560 0.0660 717,600 +0.01(+14.38%)
May 21, 2020 0.0575 0.0586 0.0535 0.0577 410,210 +0.00(+7.85%)
May 20, 2020 0.0600 0.0624 0.0521 0.0535 483,574 -0.01(-10.08%)
May 19, 2020 0.0615 0.0633 0.0535 0.0595 308,530 -0.00(-2.46%)
May 18, 2020 0.0636 0.0650 0.0450 0.0610 592,325 +0.01(+22.00%)
May 15, 2020 0.0505 0.0505 0.0452 0.0500 208,300 +0.00(+8.70%)
May 14, 2020 0.0501 0.0522 0.0456 0.0460 458,761 -0.00(-8.37%)
May 13, 2020 0.0573 0.0573 0.0500 0.0502 90,010 -0.00(-2.52%)
May 12, 2020 0.0480 0.0549 0.0480 0.0515 147,579 -0.00(-5.85%)
May 11, 2020 0.0505 0.0584 0.0505 0.0547 280,713 -0.00(-0.55%)
May 08, 2020 0.0530 0.0600 0.0530 0.0550 88,600 +0.00(+3.77%)
May 07, 2020 0.0625 0.0625 0.0482 0.0530 123,146 +0.00(+0.00%)
May 06, 2020 0.0610 0.0610 0.0530 0.0530 162,269 -0.01(-8.62%)
May 05, 2020 0.0475 0.0606 0.0460 0.0580 130,781 +0.00(+1.93%)
May 04, 2020 0.0550 0.0601 0.0480 0.0569 161,519 +0.00(+7.36%)
May 01, 2020 0.0600 0.0600 0.0530 0.0530 126,900 -0.01(-9.40%)
Apr 30, 2020 0.0575 0.0595 0.0500 0.0585 126,280 +0.00(+1.74%)
Apr 29, 2020 0.0600 0.0624 0.0495 0.0575 170,755 -0.00(-0.52%)
Apr 28, 2020 0.0595 0.0659 0.0521 0.0578 325,316 -0.00(-2.03%)
Apr 27, 2020 0.0435 0.0590 0.0435 0.0590 391,336 +0.01(+20.41%)
Apr 24, 2020 0.0520 0.0520 0.0452 0.0490 258,000 -0.00(-2.00%)
Apr 23, 2020 0.0500 0.0500 0.0466 0.0500 200,265 +0.00(+0.00%)
Apr 22, 2020 0.0475 0.0500 0.0475 0.0500 118,888 +0.00(+0.00%)
Apr 21, 2020 0.0500 0.0540 0.0460 0.0500 171,607 +0.00(+0.00%)
Apr 20, 2020 0.0535 0.0571 0.0480 0.0500 429,678 -0.00(-5.12%)
Apr 17, 2020 0.0550 0.0581 0.0487 0.0527 414,400 -0.00(-3.30%)
Apr 16, 2020 0.0460 0.0578 0.0460 0.0545 663,715 -0.00(-0.91%)
Apr 15, 2020 0.0528 0.0582 0.0500 0.0550 156,951 -0.00(-0.90%)
Apr 14, 2020 0.0508 0.0599 0.0500 0.0555 469,273 -0.00(-4.64%)
Apr 13, 2020 0.0612 0.0620 0.0520 0.0582 246,706 +0.00(+5.82%)
Apr 09, 2020 0.0620 0.0620 0.0524 0.0550 352,400 +0.00(+2.80%)
Apr 08, 2020 0.0500 0.0570 0.0460 0.0535 373,588 -0.00(-0.37%)
Apr 07, 2020 0.0535 0.0600 0.0490 0.0537 456,642 -0.00(-1.65%)
Apr 06, 2020 0.0490 0.0660 0.0490 0.0546 546,103 -0.01(-9.75%)
Apr 03, 2020 0.0600 0.0622 0.0550 0.0605 200,300 -0.00(-1.63%)
Apr 02, 2020 0.0475 0.0633 0.0475 0.0615 612,557 +0.00(+7.89%)
Apr 01, 2020 0.0645 0.0720 0.0500 0.0570 2,281,906 -0.02(-24.00%)
Mar 31, 2020 0.0700 0.0850 0.0700 0.0750 279,416 -0.00(-5.06%)
Mar 30, 2020 0.0800 0.0900 0.0750 0.0790 226,277 -0.00(-1.86%)
Mar 27, 2020 0.0760 0.0900 0.0760 0.0805 192,900 -0.01(-6.07%)
Mar 26, 2020 0.0806 0.0869 0.0779 0.0857 239,180 +0.01(+6.20%)
Mar 25, 2020 0.0913 0.0920 0.0770 0.0807 187,287 +0.00(+0.87%)
Mar 24, 2020 0.0965 0.0965 0.0757 0.0800 268,112 +0.00(+3.90%)
Mar 23, 2020 0.0555 0.0770 0.0555 0.0770 404,885 +0.00(+5.77%)
Mar 20, 2020 0.0815 0.0950 0.0651 0.0728 884,700 +0.01(+21.33%)
Mar 19, 2020 0.0490 0.0668 0.0490 0.0600 285,536 +0.01(+20.00%)
Mar 18, 2020 0.0535 0.0600 0.0450 0.0500 1,031,837 -0.01(-13.79%)
Mar 17, 2020 0.0625 0.0680 0.0567 0.0580 414,706 -0.00(-7.20%)
Mar 16, 2020 0.0800 0.0800 0.0573 0.0625 1,010,253 -0.02(-21.88%)
Mar 13, 2020 0.0740 0.0840 0.0720 0.0800 368,000 +0.00(+5.26%)
Mar 12, 2020 0.0830 0.0924 0.0750 0.0760 778,871 -0.02(-20.00%)
Mar 11, 2020 0.1050 0.1050 0.0909 0.0950 503,326 +0.00(+1.06%)
Mar 10, 2020 0.0950 0.1001 0.0870 0.0940 368,455 +0.00(+3.87%)
Mar 09, 2020 0.0885 0.1012 0.0885 0.0905 620,182 -0.02(-14.38%)
Mar 06, 2020 0.1100 0.1166 0.1012 0.1057 248,800 -0.00(-3.91%)
Mar 05, 2020 0.1075 0.1100 0.1028 0.1100 115,415 +0.01(+4.76%)
Mar 04, 2020 0.1141 0.1141 0.1010 0.1050 160,647 -0.00(-2.87%)
Mar 03, 2020 0.1270 0.1270 0.1075 0.1081 283,148 -0.01(-6.00%)
Mar 02, 2020 0.1100 0.1252 0.1075 0.1150 359,051 +0.01(+6.58%)
Feb 28, 2020 0.1045 0.1118 0.0935 0.1079 545,700 +0.01(+5.78%)
Feb 27, 2020 0.1100 0.1240 0.0990 0.1020 451,762 -0.00(-3.32%)
Feb 26, 2020 0.1167 0.1219 0.1036 0.1055 338,349 -0.01(-10.21%)
Feb 25, 2020 0.1125 0.1250 0.1100 0.1175 294,256 -0.00(-1.67%)
Feb 24, 2020 0.1290 0.1355 0.1140 0.1195 274,430 -0.02(-11.48%)
Feb 21, 2020 0.1455 0.1455 0.1300 0.1350 139,800 -0.01(-3.57%)
Feb 20, 2020 0.1445 0.1487 0.1400 0.1400 307,849 -0.00(-2.51%)
Feb 19, 2020 0.1590 0.1680 0.1420 0.1436 244,317 -0.01(-9.34%)
Feb 18, 2020 0.1480 0.1625 0.1480 0.1584 475,845 +0.00(+2.52%)
Feb 14, 2020 0.1555 0.1560 0.1370 0.1545 561,300 +0.02(+19.21%)
Feb 13, 2020 0.1250 0.1300 0.1125 0.1296 281,860 +0.02(+16.34%)
Feb 12, 2020 0.0931 0.1200 0.0931 0.1114 330,132 +0.01(+8.16%)
Feb 11, 2020 0.1050 0.1050 0.0900 0.1030 603,765 -0.00(-0.29%)
Feb 10, 2020 0.1160 0.1200 0.0925 0.1033 571,485 -0.01(-8.99%)
Feb 07, 2020 0.1245 0.1245 0.1113 0.1135 196,700 -0.01(-6.20%)
Feb 06, 2020 0.1225 0.1263 0.1210 0.1210 251,671 -0.00(-1.55%)
Feb 05, 2020 0.1218 0.1289 0.1200 0.1229 233,938 -0.00(-3.08%)
Feb 04, 2020 0.1395 0.1395 0.1268 0.1268 181,221 -0.00(-1.71%)
Feb 03, 2020 0.1371 0.1400 0.1201 0.1290 401,267 -0.01(-5.22%)
Jan 31, 2020 0.1410 0.1420 0.1350 0.1361 139,600 -0.00(-2.79%)
Jan 30, 2020 0.1360 0.1490 0.1360 0.1400 408,569 -0.01(-5.28%)
Jan 29, 2020 0.1523 0.1540 0.1430 0.1478 621,366 -0.00(-3.08%)
Jan 28, 2020 0.1605 0.1605 0.1525 0.1525 335,940 -0.00(-2.87%)
Jan 27, 2020 0.1498 0.1580 0.1498 0.1570 106,597 +0.00(+0.00%)
Jan 24, 2020 0.1503 0.1610 0.1500 0.1570 209,100 +0.00(+2.95%)
Jan 23, 2020 0.1565 0.1600 0.1512 0.1525 267,682 -0.00(-2.24%)
Jan 22, 2020 0.1580 0.1644 0.1555 0.1560 396,661 -0.00(-1.27%)
Jan 21, 2020 0.1675 0.1735 0.1575 0.1580 181,627 -0.01(-4.24%)
Jan 17, 2020 0.1670 0.1780 0.1650 0.1650 640,500 -0.01(-3.51%)
Jan 16, 2020 0.1658 0.1817 0.1609 0.1710 447,194 +0.00(+1.06%)
Jan 15, 2020 0.1540 0.1700 0.1480 0.1692 423,288 +0.01(+7.84%)
Jan 14, 2020 0.1630 0.1630 0.1569 0.1569 113,494 -0.01(-3.39%)
Jan 13, 2020 0.1665 0.1699 0.1550 0.1624 391,572 -0.00(-0.06%)
Jan 10, 2020 0.1529 0.1700 0.1529 0.1625 403,000 +0.01(+3.17%)
Jan 09, 2020 0.1575 0.1603 0.1530 0.1575 200,945 +0.00(+2.27%)
Jan 08, 2020 0.1490 0.1628 0.1490 0.1540 138,360 -0.00(-0.65%)
Jan 07, 2020 0.1545 0.1660 0.1490 0.1550 378,804 -0.00(-1.90%)
Jan 06, 2020 0.1507 0.1629 0.1503 0.1580 211,655 +0.01(+3.74%)
Jan 03, 2020 0.1515 0.1595 0.1475 0.1523 162,400 -0.00(-0.98%)
Jan 02, 2020 0.1495 0.1645 0.1495 0.1538 463,717 +0.00(+0.52%)
Dec 31, 2019 0.1565 0.1675 0.1430 0.1530 959,200 -0.01(-8.49%)
Dec 30, 2019 0.1800 0.1925 0.1652 0.1672 370,555 -0.01(-6.59%)
Dec 27, 2019 0.1758 0.1965 0.1683 0.1790 462,300 +0.01(+5.29%)
Dec 26, 2019 0.1739 0.1912 0.1667 0.1700 90,679 -0.00(-2.75%)
Dec 24, 2019 0.1620 0.1748 0.1620 0.1748 93,100 +0.01(+7.24%)
Dec 23, 2019 0.1600 0.1640 0.1557 0.1630 283,272 +0.00(+2.52%)
Dec 20, 2019 0.1580 0.1600 0.1539 0.1590 251,800 +0.00(+1.92%)
Dec 19, 2019 0.1525 0.1570 0.1469 0.1560 248,017 +0.01(+5.05%)
Dec 18, 2019 0.1513 0.1600 0.1436 0.1485 306,837 -0.00(-2.62%)
Dec 17, 2019 0.1620 0.1620 0.1450 0.1525 424,939 -0.01(-3.30%)
Dec 16, 2019 0.1500 0.1635 0.1500 0.1577 150,818 +0.00(+1.74%)
Dec 13, 2019 0.1470 0.1610 0.1470 0.1550 150,200 +0.00(+0.65%)
Dec 12, 2019 0.1450 0.1561 0.1450 0.1540 329,546 +0.00(+1.32%)
Dec 11, 2019 0.1537 0.1670 0.1470 0.1520 234,142 -0.01(-3.80%)
Dec 10, 2019 0.1485 0.1630 0.1485 0.1580 150,674 +0.00(+2.27%)
Dec 09, 2019 0.1615 0.1630 0.1460 0.1545 155,871 +0.00(+0.32%)
Dec 06, 2019 0.1600 0.1630 0.1498 0.1540 228,600 -0.00(-2.53%)
Dec 05, 2019 0.1600 0.1600 0.1510 0.1580 352,712 -0.00(-2.47%)
Dec 04, 2019 0.1583 0.1650 0.1578 0.1620 245,196 -0.00(-1.52%)
Dec 03, 2019 0.1556 0.1700 0.1556 0.1645 340,894 -0.00(-0.30%)
Dec 02, 2019 0.1615 0.1694 0.1530 0.1650 171,009 +0.00(+0.92%)
Nov 29, 2019 0.1733 0.1733 0.1611 0.1635 209,600 -0.01(-3.54%)
Nov 27, 2019 0.1700 0.1725 0.1618 0.1695 243,800 -0.00(-2.31%)
Nov 26, 2019 0.1845 0.1845 0.1710 0.1735 195,049 -0.01(-2.96%)
Nov 25, 2019 0.2000 0.2029 0.1780 0.1788 512,627 -0.02(-10.60%)
Nov 22, 2019 0.2084 0.2090 0.1900 0.2000 104,100 +0.00(+0.00%)
Nov 21, 2019 0.1850 0.2161 0.1829 0.2000 409,169 +0.03(+14.29%)
Nov 20, 2019 0.1600 0.1750 0.1600 0.1750 191,861 +0.01(+8.49%)
Nov 19, 2019 0.1545 0.1660 0.1545 0.1613 562,125 -0.00(-0.74%)
Nov 18, 2019 0.1700 0.1700 0.1540 0.1625 422,614 -0.01(-4.41%)
Nov 15, 2019 0.1663 0.1751 0.1610 0.1700 407,100 -0.00(-1.45%)
Nov 14, 2019 0.1845 0.1845 0.1650 0.1725 148,140 -0.01(-5.48%)
Nov 13, 2019 0.1780 0.1899 0.1780 0.1825 131,172 -0.00(-0.22%)
Nov 12, 2019 0.1890 0.1950 0.1829 0.1829 140,988 -0.01(-3.74%)
Nov 11, 2019 0.1910 0.1975 0.1875 0.1900 116,910 -0.00(-0.47%)
Nov 08, 2019 0.1870 0.1910 0.1750 0.1909 85,100 +0.01(+7.19%)
Nov 07, 2019 0.1870 0.1900 0.1750 0.1781 143,532 +0.00(+0.06%)
Nov 06, 2019 0.1771 0.1832 0.1750 0.1780 101,975 -0.00(-1.11%)
Nov 05, 2019 0.1880 0.1880 0.1750 0.1800 173,937 -0.01(-2.70%)
Nov 04, 2019 0.1765 0.1920 0.1700 0.1850 327,892 -0.01(-3.65%)
Nov 01, 2019 0.1925 0.1989 0.1800 0.1920 158,200 +0.00(+1.05%)
Oct 31, 2019 0.1835 0.1950 0.1801 0.1900 94,254 +0.00(+1.88%)
Oct 30, 2019 0.1920 0.1975 0.1860 0.1865 84,220 -0.00(-1.84%)
Oct 29, 2019 0.1905 0.2090 0.1851 0.1900 148,013 -0.01(-6.27%)
Oct 28, 2019 0.2055 0.2072 0.2000 0.2027 113,133 -0.00(-1.27%)
Oct 25, 2019 0.2000 0.2092 0.1975 0.2053 99,200 +0.00(+1.28%)
Oct 24, 2019 0.1995 0.2078 0.1834 0.2027 321,020 +0.01(+4.06%)
Oct 23, 2019 0.1925 0.2040 0.1925 0.1948 206,924 -0.01(-3.13%)
Oct 22, 2019 0.1950 0.2052 0.1900 0.2011 248,135 +0.00(+1.57%)
Oct 21, 2019 0.2032 0.2104 0.1893 0.1980 162,976 -0.00(-0.70%)
Oct 18, 2019 0.2054 0.2110 0.1901 0.1994 332,000 -0.01(-2.73%)
Oct 17, 2019 0.2150 0.2150 0.2000 0.2050 149,969 -0.00(-0.73%)
Oct 16, 2019 0.1950 0.2084 0.1850 0.2065 292,588 +0.01(+5.90%)
Oct 15, 2019 0.1737 0.1950 0.1687 0.1950 669,507 +0.03(+19.63%)
Oct 14, 2019 0.1700 0.1750 0.1480 0.1630 494,165 -0.00(-2.40%)
Oct 11, 2019 0.1931 0.1950 0.1600 0.1670 2,302,100 -0.02(-10.17%)
Oct 10, 2019 0.2070 0.2150 0.1854 0.1859 382,105 -0.02(-10.24%)
Oct 09, 2019 0.1987 0.2160 0.1987 0.2071 111,793 -0.00(-1.38%)
Oct 08, 2019 0.2122 0.2175 0.2005 0.2100 439,821 -0.01(-4.76%)
Oct 07, 2019 0.2355 0.2355 0.2160 0.2205 126,590 -0.00(-1.69%)
Oct 04, 2019 0.2265 0.2380 0.2208 0.2243 243,400 -0.01(-2.48%)
Oct 03, 2019 0.2320 0.2338 0.2190 0.2300 195,603 -0.00(-1.08%)
Oct 02, 2019 0.2226 0.2392 0.2100 0.2325 390,252 +0.01(+4.97%)
Oct 01, 2019 0.2218 0.2286 0.2150 0.2215 391,975 -0.00(-1.20%)
Sep 30, 2019 0.2450 0.2480 0.2190 0.2242 481,324 -0.02(-8.86%)
Sep 27, 2019 0.2565 0.2579 0.2400 0.2460 139,400 +0.01(+2.12%)
Sep 26, 2019 0.2500 0.2600 0.2375 0.2409 189,442 +0.00(+0.25%)
Sep 25, 2019 0.2310 0.2461 0.2277 0.2403 217,236 -0.00(-0.29%)
Sep 24, 2019 0.2505 0.2625 0.2377 0.2410 322,123 -0.02(-6.88%)
Sep 23, 2019 0.2590 0.2659 0.2534 0.2588 166,370 +0.01(+4.14%)
Sep 20, 2019 0.2648 0.2761 0.2485 0.2485 248,400 -0.02(-7.83%)
Sep 19, 2019 0.2630 0.2799 0.2610 0.2696 66,611 -0.00(-1.35%)
Sep 18, 2019 0.2737 0.2793 0.2600 0.2733 190,370 -0.00(-0.15%)
Sep 17, 2019 0.2700 0.2751 0.2600 0.2737 316,746 +0.01(+2.32%)
Sep 16, 2019 0.2713 0.2776 0.2645 0.2675 189,129 +0.00(+0.79%)
Sep 13, 2019 0.2776 0.2850 0.2644 0.2654 169,600 -0.02(-5.89%)
Sep 12, 2019 0.2663 0.2842 0.2663 0.2820 330,791 +0.00(+1.37%)
Sep 11, 2019 0.2910 0.2910 0.2690 0.2782 299,832 -0.00(-0.29%)
Sep 10, 2019 0.2870 0.2870 0.2715 0.2790 111,284 +0.00(+0.00%)
Sep 09, 2019 0.2920 0.2920 0.2700 0.2790 228,281 -0.00(-1.76%)
Sep 06, 2019 0.2800 0.2865 0.2749 0.2840 173,300 +0.00(+1.43%)
Sep 05, 2019 0.2651 0.2846 0.2651 0.2800 100,374 +0.01(+3.28%)
Sep 04, 2019 0.2600 0.2831 0.2590 0.2711 447,814 +0.01(+3.87%)
Sep 03, 2019 0.2800 0.2800 0.2516 0.2610 161,887 -0.01(-4.19%)
Aug 30, 2019 0.2664 0.2724 0.2570 0.2724 118,500 +0.01(+2.79%)
Aug 29, 2019 0.2700 0.2740 0.2551 0.2650 165,825 +0.00(+0.00%)
Aug 28, 2019 0.2500 0.2660 0.2498 0.2650 277,932 +0.01(+4.45%)
Aug 27, 2019 0.2504 0.2638 0.2485 0.2537 354,278 -0.01(-2.42%)
Aug 26, 2019 0.2710 0.2739 0.2600 0.2600 293,905 -0.01(-2.48%)
Aug 23, 2019 0.2630 0.2760 0.2630 0.2666 145,100 -0.01(-2.24%)
Aug 22, 2019 0.2865 0.2880 0.2600 0.2727 340,410 -0.01(-4.65%)
Aug 21, 2019 0.2700 0.2909 0.2640 0.2860 532,579 +0.01(+2.14%)
Aug 20, 2019 0.2850 0.2850 0.2651 0.2800 228,866 +0.02(+6.42%)
Aug 19, 2019 0.2900 0.2900 0.2631 0.2631 307,209 -0.02(-6.04%)
Aug 16, 2019 0.2708 0.2837 0.2601 0.2800 201,100 +0.01(+4.01%)
Aug 15, 2019 0.2600 0.2720 0.2531 0.2692 844,200 -0.00(-0.30%)
Aug 14, 2019 0.2725 0.2761 0.2611 0.2700 204,771 -0.01(-1.82%)
Aug 13, 2019 0.2735 0.2833 0.2700 0.2750 255,693 -0.01(-1.82%)
Aug 12, 2019 0.2945 0.2945 0.2776 0.2801 159,211 -0.01(-2.40%)
Aug 09, 2019 0.2840 0.2926 0.2805 0.2870 121,600 +0.00(+0.70%)
Aug 08, 2019 0.2910 0.2928 0.2800 0.2850 115,419 +0.00(+0.00%)
Aug 07, 2019 0.2988 0.2999 0.2794 0.2850 268,820 -0.01(-3.00%)
Aug 06, 2019 0.2935 0.3200 0.2820 0.2938 687,055 -0.02(-7.03%)
Aug 05, 2019 0.3198 0.3200 0.2780 0.3160 216,002 +0.02(+5.33%)
Aug 02, 2019 0.2930 0.3130 0.2855 0.3000 320,800 +0.00(+0.00%)
Aug 01, 2019 0.3097 0.3175 0.2987 0.3000 237,063 -0.01(-3.44%)
Jul 31, 2019 0.3000 0.3163 0.2951 0.3107 566,560 +0.01(+3.43%)
Jul 30, 2019 0.2785 0.3023 0.2785 0.3004 263,819 +0.01(+1.87%)
Jul 29, 2019 0.3045 0.3099 0.2868 0.2949 396,496 -0.01(-4.16%)
Jul 26, 2019 0.3111 0.3190 0.2980 0.3077 191,400 -0.00(-1.06%)
Jul 25, 2019 0.3300 0.3300 0.3028 0.3110 263,616 -0.01(-2.08%)
Jul 24, 2019 0.2985 0.3227 0.2985 0.3176 136,834 +0.01(+1.79%)
Jul 23, 2019 0.3230 0.3230 0.3083 0.3120 113,462 +0.00(+0.65%)
Jul 22, 2019 0.3175 0.3262 0.3069 0.3100 220,251 -0.01(-4.38%)
Jul 19, 2019 0.3261 0.3290 0.3117 0.3242 156,500 +0.00(+0.62%)
Jul 18, 2019 0.3100 0.3300 0.3100 0.3222 113,986 +0.00(+1.07%)
Jul 17, 2019 0.2950 0.3390 0.2900 0.3188 423,570 +0.00(+0.50%)
Jul 16, 2019 0.3052 0.3172 0.3031 0.3172 157,638 +0.01(+3.86%)
Jul 15, 2019 0.3000 0.3211 0.3000 0.3054 156,019 -0.01(-1.96%)
Jul 12, 2019 0.3300 0.3300 0.3034 0.3115 382,400 -0.01(-2.63%)
Jul 11, 2019 0.3301 0.3400 0.3103 0.3199 204,368 -0.01(-3.09%)
Jul 10, 2019 0.3400 0.3400 0.3220 0.3301 78,871 +0.00(+0.33%)
Jul 09, 2019 0.3502 0.3503 0.3203 0.3290 140,574 -0.01(-2.37%)
Jul 08, 2019 0.3400 0.3460 0.3155 0.3370 205,618 +0.02(+4.85%)
Jul 05, 2019 0.3150 0.3387 0.3100 0.3214 266,100 +0.00(+0.44%)
Jul 03, 2019 0.3318 0.3430 0.3110 0.3200 75,200 -0.00(-0.03%)
Jul 02, 2019 0.3550 0.3560 0.2870 0.3201 937,003 -0.03(-9.83%)
Jul 01, 2019 0.3500 0.3700 0.3401 0.3550 262,212 +0.00(+0.28%)
Jun 28, 2019 0.3497 0.3723 0.3430 0.3540 187,600 +0.00(+0.85%)
Jun 27, 2019 0.3655 0.3655 0.3296 0.3510 240,123 +0.02(+5.72%)
Jun 26, 2019 0.3300 0.3449 0.3280 0.3320 109,232 +0.00(+0.45%)
Jun 25, 2019 0.3628 0.3628 0.3100 0.3305 220,629 -0.01(-1.70%)
Jun 24, 2019 0.3250 0.3531 0.3210 0.3362 202,518 +0.01(+1.88%)
Jun 21, 2019 0.3500 0.3500 0.3300 0.3300 155,800 -0.01(-2.25%)
Jun 20, 2019 0.3500 0.3550 0.3300 0.3376 214,574 -0.00(-1.00%)
Jun 19, 2019 0.3400 0.3500 0.3327 0.3410 180,181 -0.00(-0.03%)
Jun 18, 2019 0.3500 0.3500 0.3302 0.3411 335,100 +0.00(+1.07%)
Jun 17, 2019 0.3400 0.3549 0.3246 0.3375 308,269 +0.00(+1.14%)
Jun 14, 2019 0.3300 0.3400 0.3241 0.3337 212,100 +0.00(+0.75%)
Jun 13, 2019 0.3462 0.3490 0.3310 0.3312 220,721 -0.02(-4.33%)
Jun 12, 2019 0.3770 0.3770 0.3334 0.3462 280,976 +0.00(+0.49%)
Jun 11, 2019 0.3524 0.3746 0.3365 0.3445 219,799 -0.01(-2.24%)
Jun 10, 2019 0.3600 0.3800 0.3371 0.3524 463,502 -0.00(-0.68%)
Jun 07, 2019 0.3360 0.3599 0.3150 0.3548 369,000 +0.02(+4.75%)
Jun 06, 2019 0.3544 0.3544 0.3300 0.3387 299,373 -0.01(-2.95%)
Jun 05, 2019 0.3729 0.3729 0.3472 0.3490 257,545 +0.00(+1.16%)
Jun 04, 2019 0.3500 0.3800 0.3400 0.3450 254,952 +0.00(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.